Identifier on Kucoin: OBI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
0.0176 USDT |
5,905,859.7763 |
0.0171 USDT |
0.0166 USDT |
0.0187 USDT |
0.0181 USDT |
| 2024-04-30 |
0.0174 USDT |
5,323,535.9115 |
0.0176 USDT |
0.0164 USDT |
0.0185 USDT |
0.0166 USDT |
| 2024-04-29 |
0.0179 USDT |
5,876,858.4604 |
0.0185 USDT |
0.0170 USDT |
0.0189 USDT |
0.0173 USDT |
| 2024-04-28 |
0.0189 USDT |
6,018,491.3913 |
0.0185 USDT |
0.0183 USDT |
0.0197 USDT |
0.0185 USDT |
| 2024-04-27 |
0.0185 USDT |
4,933,311.5272 |
0.0198 USDT |
0.0178 USDT |
0.0198 USDT |
0.0185 USDT |
| 2024-04-26 |
0.0207 USDT |
5,325,853.9213 |
0.0217 USDT |
0.0195 USDT |
0.0218 USDT |
0.0199 USDT |
| 2024-04-25 |
0.0217 USDT |
4,551,586.4197 |
0.0224 USDT |
0.0211 USDT |
0.0227 USDT |
0.0213 USDT |
| 2024-04-24 |
0.0222 USDT |
5,342,998.3166 |
0.0220 USDT |
0.0210 USDT |
0.0234 USDT |
0.0210 USDT |
| 2024-04-23 |
0.0226 USDT |
5,994,652.0877 |
0.0219 USDT |
0.0209 USDT |
0.0270 USDT |
0.0227 USDT |
| 2024-04-22 |
0.0228 USDT |
6,650,706.2460 |
0.0231 USDT |
0.0215 USDT |
0.0244 USDT |
0.0221 USDT |
| 2024-04-21 |
0.0233 USDT |
6,181,951.8967 |
0.0228 USDT |
0.0217 USDT |
0.0278 USDT |
0.0229 USDT |
| 2024-04-20 |
0.0210 USDT |
8,154,897.8535 |
0.0193 USDT |
0.0190 USDT |
0.0250 USDT |
0.0230 USDT |
| 2024-04-19 |
0.0195 USDT |
6,518,733.0186 |
0.0200 USDT |
0.0185 USDT |
0.0210 USDT |
0.0194 USDT |
| 2024-04-18 |
0.0192 USDT |
7,172,239.4284 |
0.0183 USDT |
0.0182 USDT |
0.0205 USDT |
0.0195 USDT |
| 2024-04-17 |
0.0185 USDT |
7,701,895.8576 |
0.0187 USDT |
0.0172 USDT |
0.0197 USDT |
0.0183 USDT |
| 2024-04-16 |
0.0189 USDT |
7,289,429.9769 |
0.0193 USDT |
0.0174 USDT |
0.0213 USDT |
0.0185 USDT |
| 2024-04-15 |
0.0209 USDT |
8,507,176.1489 |
0.0195 USDT |
0.0187 USDT |
0.0241 USDT |
0.0194 USDT |
| 2024-04-14 |
0.0181 USDT |
7,621,116.6760 |
0.0184 USDT |
0.0167 USDT |
0.0200 USDT |
0.0195 USDT |
| 2024-04-13 |
0.0203 USDT |
5,656,264.8800 |
0.0188 USDT |
0.0182 USDT |
0.0239 USDT |
0.0201 USDT |
| 2024-04-12 |
0.0198 USDT |
7,307,518.5900 |
0.0205 USDT |
0.0170 USDT |
0.0211 USDT |
0.0180 USDT |
| 2024-04-11 |
0.0209 USDT |
6,587,535.2855 |
0.0212 USDT |
0.0200 USDT |
0.0217 USDT |
0.0205 USDT |
| 2024-04-10 |
0.0214 USDT |
8,102,075.5359 |
0.0217 USDT |
0.0200 USDT |
0.0228 USDT |
0.0207 USDT |
| 2024-04-09 |
0.0228 USDT |
10,527,686.6876 |
0.0255 USDT |
0.0212 USDT |
0.0256 USDT |
0.0218 USDT |
| 2024-04-08 |
0.0260 USDT |
7,482,655.0101 |
0.0266 USDT |
0.0245 USDT |
0.0279 USDT |
0.0248 USDT |
| 2024-04-07 |
0.0262 USDT |
41,295,147.0564 |
0.0266 USDT |
0.0255 USDT |
0.0290 USDT |
0.0276 USDT |
| 2024-04-06 |
0.0275 USDT |
13,675,709.5101 |
0.0277 USDT |
0.0244 USDT |
0.0295 USDT |
0.0256 USDT |
| 2024-04-05 |
0.0280 USDT |
17,289,898.1525 |
0.0273 USDT |
0.0250 USDT |
0.0303 USDT |
0.0270 USDT |
| 2024-04-04 |
0.0269 USDT |
6,541,525.7950 |
0.0258 USDT |
0.0250 USDT |
0.0293 USDT |
0.0273 USDT |
| 2024-04-03 |
0.0269 USDT |
5,501,559.2519 |
0.0278 USDT |
0.0252 USDT |
0.0290 USDT |
0.0259 USDT |
| 2024-04-02 |
0.0272 USDT |
6,348,637.5976 |
0.0286 USDT |
0.0253 USDT |
0.0292 USDT |
0.0277 USDT |
| 2024-04-01 |
0.0299 USDT |
5,201,361.0548 |
0.0313 USDT |
0.0275 USDT |
0.0316 USDT |
0.0286 USDT |
| 2024-03-31 |
0.0332 USDT |
9,169,304.5977 |
0.0352 USDT |
0.0287 USDT |
0.0368 USDT |
0.0313 USDT |
| 2024-03-30 |
0.0358 USDT |
9,706,024.3951 |
0.0335 USDT |
0.0331 USDT |
0.0387 USDT |
0.0373 USDT |
| 2024-03-29 |
0.0351 USDT |
9,093,610.0590 |
0.0317 USDT |
0.0305 USDT |
0.0390 USDT |
0.0330 USDT |
| 2024-03-28 |
0.0328 USDT |
4,326,449.9706 |
0.0315 USDT |
0.0305 USDT |
0.0368 USDT |
0.0317 USDT |
| 2024-03-27 |
0.0338 USDT |
5,319,094.7542 |
0.0366 USDT |
0.0298 USDT |
0.0380 USDT |
0.0320 USDT |
| 2024-03-26 |
0.0363 USDT |
7,677,003.2633 |
0.0388 USDT |
0.0315 USDT |
0.0426 USDT |
0.0348 USDT |
| 2024-03-25 |
0.0380 USDT |
7,378,587.9881 |
0.0370 USDT |
0.0353 USDT |
0.0447 USDT |
0.0396 USDT |
| 2024-03-24 |
0.0400 USDT |
10,811,775.2213 |
0.0422 USDT |
0.0354 USDT |
0.0480 USDT |
0.0375 USDT |
| 2024-03-23 |
0.0374 USDT |
12,488,210.7531 |
0.0297 USDT |
0.0291 USDT |
0.0500 USDT |
0.0364 USDT |
| 2024-03-22 |
0.0319 USDT |
5,435,775.2064 |
0.0330 USDT |
0.0300 USDT |
0.0338 USDT |
0.0301 USDT |
| 2024-03-21 |
0.0337 USDT |
9,180,478.9637 |
0.0368 USDT |
0.0309 USDT |
0.0394 USDT |
0.0329 USDT |
| 2024-03-20 |
0.0336 USDT |
4,003,253.2601 |
0.0338 USDT |
0.0308 USDT |
0.0380 USDT |
0.0345 USDT |
| 2024-03-19 |
0.0328 USDT |
6,517,952.8526 |
0.0345 USDT |
0.0301 USDT |
0.0380 USDT |
0.0355 USDT |
| 2024-03-18 |
0.0365 USDT |
9,453,517.7447 |
0.0453 USDT |
0.0316 USDT |
0.0457 USDT |
0.0339 USDT |
| 2024-03-17 |
0.0372 USDT |
13,619,583.1594 |
0.0293 USDT |
0.0293 USDT |
0.0520 USDT |
0.0445 USDT |
| 2024-03-16 |
0.0326 USDT |
10,641,321.4397 |
0.0318 USDT |
0.0255 USDT |
0.0391 USDT |
0.0308 USDT |
| 2024-03-15 |
0.0340 USDT |
5,575,109.1199 |
0.0378 USDT |
0.0317 USDT |
0.0378 USDT |
0.0342 USDT |
| 2024-03-14 |
0.0346 USDT |
7,918,516.2367 |
0.0412 USDT |
0.0292 USDT |
0.0421 USDT |
0.0392 USDT |
| 2024-03-13 |
0.0404 USDT |
4,650,149.2623 |
0.0368 USDT |
0.0368 USDT |
0.0448 USDT |
0.0386 USDT |